Nanjing Vishee Medical Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	95.200	95.900	92.778	94.766	62.510	685,904
2023-02-03	95.774	95.886	93.422	94.178	62.122	887,799
2023-02-02	84.532	97.230	83.160	96.712	63.794	2,511,688
2023-02-01	81.452	83.104	80.766	83.034	54.772	228,325
2023-01-31	83.734	83.734	80.990	81.312	53.636	311,603
2023-01-30	84.308	85.148	83.020	83.608	55.150	299,260
2023-01-20	84.308	86.086	82.964	83.832	55.298	379,252
2023-01-19	80.738	84.364	80.738	83.020	54.762	364,307
2023-01-18	82.432	83.230	81.004	81.116	53.506	198,023
2023-01-17	82.740	83.664	81.438	81.956	54.060	196,959
2023-01-16	83.160	85.162	82.600	83.440	55.039	516,771
2023-01-13	79.758	84.924	77.854	83.566	55.122	776,161
2023-01-12	76.552	80.738	76.510	78.764	51.955	543,617
2023-01-11	78.960	80.612	77.014	77.364	51.031	628,066
2023-01-10	75.152	79.744	73.920	77.770	51.299	420,300
2023-01-09	75.558	75.600	73.920	74.900	49.406	166,400
2023-01-06	72.492	75.544	72.492	74.186	48.935	380,769
2023-01-05	74.018	74.214	72.520	73.556	48.520	452,836
2023-01-04	74.340	74.858	72.814	73.878	48.732	226,274
2023-01-03	74.760	76.146	73.626	74.690	49.268	247,143
2022-12-30	73.052	74.970	73.024	74.480	49.129	152,833
2022-12-29	73.836	75.236	72.870	73.920	48.760	214,882
2022-12-28	72.926	74.340	72.254	74.158	48.917	155,023
2022-12-27	71.540	74.998	70.084	73.892	48.741	322,518
2022-12-26	72.576	72.576	70.686	71.652	47.264	134,341
2022-12-23	71.260	73.388	70.952	71.288	47.024	181,041
2022-12-22	70.000	73.514	70.000	72.030	47.513	189,381
2022-12-21	70.728	72.394	70.084	71.330	47.051	169,955
2022-12-20	72.660	72.660	70.924	71.372	47.079	191,116
2022-12-19	75.572	75.586	72.254	72.786	48.012	263,492
2022-12-16	75.572	75.586	73.220	74.116	48.889	225,574
2022-12-15	74.354	76.930	74.354	74.900	49.406	221,537
2022-12-14	75.852	77.448	74.340	75.166	49.582	518,959
2022-12-13	79.800	81.046	76.328	76.818	50.671	666,532
2022-12-12	79.604	80.920	78.386	80.248	52.934	156,433
2022-12-09	81.200	81.270	79.450	79.604	52.509	268,100
2022-12-08	81.200	82.418	79.814	80.626	53.183	465,067
2022-12-07	80.150	82.166	78.470	81.774	53.940	345,980
2022-12-06	79.814	81.060	78.876	80.514	53.109	334,816
2022-12-05	78.778	80.458	77.280	80.248	52.934	549,001
2022-12-02	81.410	81.410	78.540	78.778	51.964	436,737
2022-12-01	77.798	79.758	76.636	79.282	52.297	367,399
2022-11-30	80.598	80.598	76.510	76.748	50.625	391,703
2022-11-29	77.742	79.632	77.014	79.100	52.177	362,152
2022-11-28	76.944	77.952	75.404	76.874	50.708	319,980
2022-11-25	80.906	80.906	77.700	77.840	51.345	335,987
2022-11-24	81.158	81.858	79.310	80.416	53.045	311,707
2022-11-23	83.300	84.042	78.722	80.822	53.312	574,418
2022-11-22	87.360	87.472	81.900	82.880	54.670	755,259
2022-11-21	88.200	89.250	85.890	87.360	57.625	726,156
2022-11-18	84.574	91.210	84.574	88.788	58.567	1,149,333
2022-11-17	85.064	86.758	83.720	84.574	55.787	341,438
2022-11-16	84.882	87.332	84.098	85.218	56.212	520,637
2022-11-15	83.244	85.960	81.228	85.400	56.332	622,784
2022-11-14	81.900	84.350	80.304	83.300	54.947	505,577
2022-11-11	84.784	85.904	81.634	81.634	53.848	940,920
2022-11-10	82.292	89.082	82.264	83.398	55.012	954,338
2022-11-09	81.886	85.862	80.542	82.600	54.485	587,643
2022-11-08	83.496	84.000	80.486	81.844	53.987	571,208
2022-11-07	83.986	84.462	81.228	82.600	54.485	626,978

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	1.0820 CNY
2025-06-17	0.8000 CNY
2024-06-05	1.5058 CNY
2023-06-07	0.6876 CNY
2022-06-14	1.3018 CNY
2021-05-24	1.0510 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.